1,755€
-0,23%
Echtzeit-Aktienkurs A2A S.P.A. EO 0,52
Bid:
Ask:
Aktienkurse zur A2A S.P.A. EO 0,52 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,81 | 1,83 | 1,77 | 1,79 | -0,22% | - |
| 25.04.2024 | 1,83 | 1,85 | 1,76 | 1,80 | -1,10% | - |
| 24.04.2024 | 1,83 | 1,84 | 1,78 | 1,82 | -0,22% | - |
| 23.04.2024 | 1,76 | 1,85 | 1,73 | 1,82 | 3,47% | - |
| 22.04.2024 | 1,74 | 1,78 | 1,71 | 1,76 | 2,03% | - |
| 19.04.2024 | 1,69 | 1,75 | 1,68 | 1,73 | 1,53% | - |
| 18.04.2024 | 1,70 | 1,73 | 1,67 | 1,70 | 0,65% | - |
| 17.04.2024 | 1,67 | 1,73 | 1,63 | 1,69 | 0,54% | - |
| 16.04.2024 | 1,66 | 1,71 | 1,64 | 1,68 | 0,48% | - |
| 15.04.2024 | 1,69 | 1,72 | 1,66 | 1,67 | -0,59% | - |
| 12.04.2024 | 1,66 | 1,72 | 1,65 | 1,68 | 2,25% | - |
| 11.04.2024 | 1,63 | 1,68 | 1,61 | 1,64 | 0,98% | - |
| 10.04.2024 | 1,66 | 1,70 | 1,61 | 1,63 | -0,25% | - |
| 09.04.2024 | 1,65 | 1,69 | 1,63 | 1,63 | -0,91% | - |
| 08.04.2024 | 1,62 | 1,68 | 1,62 | 1,65 | 1,73% | - |
| 05.04.2024 | 1,63 | 1,66 | 1,59 | 1,62 | -0,55% | - |
| 04.04.2024 | 1,63 | 1,67 | 1,62 | 1,63 | -0,73% | - |
| 03.04.2024 | 1,65 | 1,67 | 1,61 | 1,64 | -0,73% | 4.500,00 |
| 02.04.2024 | 1,67 | 1,69 | 1,64 | 1,65 | -1,43% | - |
| 28.03.2024 | 1,69 | 1,70 | 1,64 | 1,68 | 0,06% | - |
| 27.03.2024 | 1,63 | 1,69 | 1,62 | 1,68 | 2,76% | - |
| 26.03.2024 | 1,64 | 1,67 | 1,61 | 1,63 | -0,37% | - |
| 25.03.2024 | 1,64 | 1,66 | 1,61 | 1,64 | 0,00% | - |
| 22.03.2024 | 1,61 | 1,66 | 1,60 | 1,64 | 1,36% | - |
| 21.03.2024 | 1,69 | 1,69 | 1,60 | 1,61 | -4,21% | - |
| 20.03.2024 | 1,64 | 1,69 | 1,63 | 1,69 | 2,49% | - |
| 19.03.2024 | 1,65 | 1,67 | 1,62 | 1,64 | -0,42% | - |
| 18.03.2024 | 1,66 | 1,72 | 1,63 | 1,65 | -0,36% | - |
| 15.03.2024 | 1,64 | 1,70 | 1,62 | 1,66 | 1,04% | - |
| 14.03.2024 | 1,68 | 1,69 | 1,63 | 1,64 | 0,74% | - |
| 13.03.2024 | 1,69 | 1,73 | 1,63 | 1,63 | -3,44% | - |
| 12.03.2024 | 1,70 | 1,75 | 1,67 | 1,69 | -0,24% | - |
| 11.03.2024 | 1,76 | 1,76 | 1,66 | 1,69 | -2,82% | - |
| 08.03.2024 | 1,74 | 1,79 | 1,69 | 1,74 | 0,00% | - |
| 07.03.2024 | 1,78 | 1,78 | 1,69 | 1,74 | -2,30% | - |
| 06.03.2024 | 1,72 | 1,78 | 1,70 | 1,78 | 3,49% | - |
| 05.03.2024 | 1,66 | 1,74 | 1,63 | 1,72 | 3,49% | - |
| 04.03.2024 | 1,69 | 1,71 | 1,65 | 1,66 | 0,85% | - |
| 01.03.2024 | 1,69 | 1,71 | 1,64 | 1,65 | -2,31% | - |
| 29.02.2024 | 1,68 | 1,71 | 1,65 | 1,69 | 0,24% | - |
| 28.02.2024 | 1,67 | 1,70 | 1,66 | 1,68 | 0,54% | - |
| 27.02.2024 | 1,65 | 1,71 | 1,65 | 1,67 | 0,48% | - |
| 26.02.2024 | 1,69 | 1,71 | 1,65 | 1,67 | -1,36% | - |
| 23.02.2024 | 1,69 | 1,73 | 1,66 | 1,69 | -0,35% | - |
| 22.02.2024 | 1,72 | 1,74 | 1,68 | 1,70 | -0,82% | - |
| 21.02.2024 | 1,71 | 1,75 | 1,67 | 1,71 | 0,35% | - |
| 20.02.2024 | 1,68 | 1,73 | 1,66 | 1,70 | 1,55% | - |
| 19.02.2024 | 1,67 | 1,71 | 1,64 | 1,68 | 1,51% | - |
| 16.02.2024 | 1,67 | 1,69 | 1,63 | 1,65 | -1,73% | - |
| 15.02.2024 | 1,68 | 1,70 | 1,62 | 1,68 | 2,44% | 2.000,00 |
| 14.02.2024 | 1,63 | 1,68 | 1,62 | 1,64 | 0,61% | - |
| 13.02.2024 | 1,65 | 1,69 | 1,62 | 1,63 | -1,39% | - |
| 12.02.2024 | 1,67 | 1,69 | 1,64 | 1,65 | -0,66% | - |
| 09.02.2024 | 1,70 | 1,73 | 1,64 | 1,67 | -2,29% | - |
| 08.02.2024 | 1,73 | 1,76 | 1,70 | 1,70 | -1,16% | - |
| 07.02.2024 | 1,74 | 1,78 | 1,70 | 1,72 | -1,15% | 700,00 |
| 06.02.2024 | 1,77 | 1,79 | 1,72 | 1,74 | -1,13% | - |
| 05.02.2024 | 1,78 | 1,80 | 1,74 | 1,76 | -0,84% | - |
| 02.02.2024 | 1,80 | 1,84 | 1,76 | 1,78 | 0,17% | - |
| 01.02.2024 | 1,83 | 1,85 | 1,77 | 1,78 | -3,27% | - |
| 31.01.2024 | 1,82 | 1,87 | 1,80 | 1,84 | 0,55% | - |
| 30.01.2024 | 1,79 | 1,85 | 1,76 | 1,83 | 1,78% | - |
| 29.01.2024 | 1,79 | 1,83 | 1,76 | 1,79 | 0,45% | - |
| 26.01.2024 | 1,79 | 1,85 | 1,77 | 1,79 | -0,39% | - |
| 25.01.2024 | 1,77 | 1,80 | 1,74 | 1,79 | 1,41% | - |
| 24.01.2024 | 1,77 | 1,80 | 1,75 | 1,77 | 0,40% | - |
| 23.01.2024 | 1,81 | 1,83 | 1,73 | 1,76 | -2,22% | - |
| 22.01.2024 | 1,84 | 1,86 | 1,78 | 1,80 | -1,85% | - |
| 19.01.2024 | 1,80 | 1,85 | 1,80 | 1,84 | 2,06% | - |
| 18.01.2024 | 1,79 | 1,85 | 1,78 | 1,80 | -0,66% | - |
| 17.01.2024 | 1,86 | 1,86 | 1,78 | 1,81 | -0,98% | - |
| 16.01.2024 | 1,85 | 1,89 | 1,82 | 1,83 | -1,51% | - |
| 15.01.2024 | 1,92 | 1,92 | 1,82 | 1,86 | -1,90% | - |
| 12.01.2024 | 1,88 | 1,91 | 1,86 | 1,89 | 0,96% | - |
| 11.01.2024 | 1,92 | 1,95 | 1,85 | 1,87 | -2,50% | - |
| 10.01.2024 | 1,93 | 1,95 | 1,88 | 1,92 | 0,58% | - |
| 09.01.2024 | 1,89 | 1,94 | 1,88 | 1,91 | 0,90% | - |
| 08.01.2024 | 1,88 | 1,93 | 1,86 | 1,89 | 0,37% | 2.000,00 |
| 05.01.2024 | 1,87 | 1,91 | 1,85 | 1,89 | 0,53% | - |
| 04.01.2024 | 1,85 | 1,91 | 1,83 | 1,88 | 1,90% | - |
| 03.01.2024 | 1,83 | 1,88 | 1,82 | 1,84 | -0,05% | - |
| 02.01.2024 | 1,89 | 1,92 | 1,82 | 1,84 | -1,60% | - |
| 29.12.2023 | 1,86 | 1,89 | 1,84 | 1,87 | 1,08% | - |
| 28.12.2023 | 1,86 | 1,88 | 1,82 | 1,85 | 0,00% | 2.000,00 |
| 27.12.2023 | 1,89 | 1,90 | 1,83 | 1,85 | -2,73% | - |
| 22.12.2023 | 1,86 | 1,91 | 1,83 | 1,91 | 1,98% | - |
| 21.12.2023 | 1,92 | 1,92 | 1,84 | 1,87 | -2,30% | - |
| 20.12.2023 | 1,91 | 1,93 | 1,87 | 1,91 | -0,05% | 3.000,00 |
| 19.12.2023 | 1,91 | 1,96 | 1,89 | 1,91 | 2,24% | - |
| 18.12.2023 | 1,94 | 1,97 | 1,87 | 1,87 | -3,21% | 1.900,00 |
| 15.12.2023 | 1,98 | 2,00 | 1,91 | 1,93 | -2,08% | - |
| 14.12.2023 | 1,97 | 2,02 | 1,92 | 1,97 | 0,66% | - |
| 13.12.2023 | 1,95 | 1,98 | 1,89 | 1,96 | 0,46% | - |
| 12.12.2023 | 1,94 | 1,99 | 1,89 | 1,95 | 0,93% | - |
| 11.12.2023 | 1,98 | 2,01 | 1,92 | 1,93 | -1,58% | - |
| 08.12.2023 | 1,98 | 1,99 | 1,92 | 1,97 | 2,40% | 11.000,00 |
| 07.12.2023 | 1,93 | 2,01 | 1,92 | 1,92 | -0,93% | - |
| 06.12.2023 | 1,96 | 2,00 | 1,91 | 1,94 | -1,07% | - |
| 05.12.2023 | 1,95 | 2,00 | 1,93 | 1,96 | 0,10% | - |
| 04.12.2023 | 1,99 | 2,01 | 1,93 | 1,96 | -0,71% | - |